Enghouse Systems Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	35.500	35.880	35.120	35.130	30.886	36,179
2024-03-01	35.310	36.070	35.200	35.850	31.519	24,375
2024-02-29	36.510	37.000	35.360	35.480	31.194	71,317
2024-02-28	35.940	36.540	35.800	36.350	31.958	61,911
2024-02-27	36.180	36.260	35.430	36.160	31.791	47,384
2024-02-26	35.280	36.200	34.440	36.030	31.677	108,761
2024-02-23	34.580	35.170	34.350	35.120	30.877	68,888
2024-02-22	34.060	34.720	34.060	34.590	30.411	56,968
2024-02-21	34.010	34.200	33.230	33.850	29.760	79,393
2024-02-20	34.920	35.000	34.190	34.500	30.332	19,189
2024-02-16	35.040	35.400	34.400	35.020	30.789	68,586
2024-02-15	35.010	35.270	34.480	35.230	30.974	26,931
2024-02-14	34.650	35.500	34.650	35.460	31.176	29,974
2024-02-13	34.780	34.780	34.010	34.650	30.270	29,296
2024-02-12	36.290	36.310	35.200	35.320	30.856	25,018
2024-02-09	36.110	36.560	36.000	36.290	31.703	24,999
2024-02-08	36.490	36.490	35.870	36.380	31.782	49,570
2024-02-07	35.520	36.280	35.510	36.160	31.590	28,212
2024-02-06	35.980	35.980	34.800	35.500	31.013	48,240
2024-02-05	36.690	36.710	35.650	35.880	31.345	39,455
2024-02-02	37.560	37.560	37.150	37.180	32.481	15,227
2024-02-01	37.720	37.740	37.110	37.580	32.830	61,502
2024-01-31	38.220	38.220	37.140	37.400	32.673	86,842
2024-01-30	37.910	38.470	37.550	37.640	32.882	44,821
2024-01-29	37.540	38.180	37.480	38.180	33.354	68,325
2024-01-26	37.180	37.650	37.150	37.450	32.716	32,191
2024-01-25	37.230	37.350	36.730	37.290	32.577	53,318
2024-01-24	37.480	37.510	36.820	37.130	32.437	41,627
2024-01-23	36.760	37.420	36.640	37.370	32.647	67,826
2024-01-22	36.350	36.800	35.820	36.420	31.817	74,697
2024-01-19	36.850	36.850	35.660	36.330	31.738	103,454
2024-01-18	36.620	36.960	36.450	36.830	32.175	58,599
2024-01-17	36.910	36.910	35.980	36.540	31.921	107,127
2024-01-16	36.860	37.250	36.560	37.170	32.472	42,207
2024-01-15	37.120	37.400	36.790	36.860	32.201	36,001
2024-01-12	36.330	37.290	35.900	37.240	32.533	147,298
2024-01-11	36.080	36.300	35.820	36.130	31.563	25,149
2024-01-10	36.040	36.080	35.610	35.900	31.362	117,036
2024-01-09	35.630	36.370	35.445	36.130	31.563	94,259
2024-01-08	34.850	35.730	34.850	35.630	31.126	51,298
2024-01-05	34.500	35.080	34.500	34.890	30.480	62,470
2024-01-04	33.940	34.520	33.940	34.520	30.157	62,179
2024-01-03	33.980	34.200	33.750	34.090	29.781	69,511
2024-01-02	35.100	35.140	33.800	34.250	29.921	116,091
2023-12-29	34.980	35.310	34.760	35.100	30.663	55,414
2023-12-28	35.740	35.750	35.170	35.170	30.725	29,402
2023-12-27	35.560	35.570	35.360	35.470	30.987	50,195
2023-12-22	35.490	35.550	35.190	35.510	31.022	65,753
2023-12-21	35.000	35.230	34.710	35.190	30.742	71,679
2023-12-20	34.990	35.200	34.190	34.870	30.463	81,641
2023-12-19	34.460	35.220	34.460	34.830	30.428	69,506
2023-12-18	34.880	35.230	33.760	34.670	30.288	88,534
2023-12-15	33.220	35.960	33.220	34.680	30.297	142,476
2023-12-14	33.690	34.010	33.250	33.350	29.135	82,394
2023-12-13	33.450	33.740	33.200	33.660	29.405	95,119
2023-12-12	33.430	33.660	33.200	33.280	29.074	65,092
2023-12-11	33.680	33.680	33.150	33.380	29.161	47,249
2023-12-08	33.710	34.130	33.550	33.630	29.379	72,069
2023-12-07	33.950	34.140	33.570	33.720	29.458	109,110
2023-12-06	33.870	34.360	33.870	33.900	29.615	50,834

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.3100 CAD
2026-05-15	0.3100 CAD
2026-02-13	0.3000 CAD
2025-11-14	0.3000 CAD
2025-08-15	0.3000 CAD
2025-05-16	0.3000 CAD
2025-02-14	0.2600 CAD
2024-11-15	0.2600 CAD
2024-08-16	0.2600 CAD
2024-05-16	0.2600 CAD
2024-02-14	0.2200 CAD
2023-11-15	0.2200 CAD
2023-08-16	0.2200 CAD
2023-05-16	0.2200 CAD
2023-02-13	0.1850 CAD
2022-11-15	0.1850 CAD
2022-08-16	0.1850 CAD
2022-05-16	0.1850 CAD
2022-02-11	0.1600 CAD
2021-11-15	0.1600 CAD
2021-08-16	0.1600 CAD
2021-05-14	0.1600 CAD
2021-02-11	0.1350 CAD
2021-01-14	1.5000 CAD
2020-11-13	0.1350 CAD
2020-08-14	0.1350 CAD
2020-05-14	0.1350 CAD
2020-02-13	0.1100 CAD
2019-11-14	0.1100 CAD
2019-08-15	0.1100 CAD
2019-05-16	0.1100 CAD
2019-02-13	0.0900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.